GD
General Dynamics Corporation
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
330.06USD-0.799%(-2.66)1,416,092
Pre-marketOct 5, 2026 8:55:30 AM EDT
328.50USD-0.482%(-1.59)
After-hoursOct 2, 2026 4:18:30 PM EDT
330.26USD+0.061%(+0.20)
GD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 333.02 | 333.21 | 328.00 | 330.09 | -0.790% | 1,416,092 | 0.000% |
| 2026-10-01 | 331.30 | 334.38 | 331.04 | 332.72 | +0.268% | 1,264,401 | -0.790% |
| 2026-09-30 | 332.06 | 334.72 | 329.41 | 331.83 | -0.153% | 1,053,816 | -0.524% |
| 2026-09-29 | 331.46 | 335.47 | 330.36 | 332.34 | -0.545% | 1,704,342 | -0.677% |
| 2026-09-28 | 334.86 | 337.30 | 332.59 | 334.16 | -0.760% | 1,889,381 | -1.218% |
| 2026-09-25 | 336.21 | 339.99 | 335.00 | 336.72 | +0.128% | 1,463,099 | -1.969% |
| 2026-09-24 | 343.00 | 344.74 | 336.19 | 336.29 | -2.051% | 1,570,521 | -1.844% |
| 2026-09-23 | 344.19 | 348.76 | 343.05 | 343.33 | -0.017% | 1,085,319 | -3.856% |
| 2026-09-22 | 353.95 | 354.67 | 342.16 | 343.39 | -2.970% | 1,279,774 | -3.873% |
| 2026-09-21 | 352.74 | 355.05 | 351.41 | 353.90 | +0.241% | 926,705 | -6.728% |
| 2026-09-18 | 355.48 | 355.72 | 349.83 | 353.05 | -0.815% | 2,695,488 | -6.503% |
| 2026-09-17 | 361.23 | 362.39 | 353.39 | 355.95 | -1.125% | 1,152,094 | -7.265% |
| 2026-09-16 | 357.59 | 362.07 | 356.05 | 360.00 | +0.390% | 1,003,431 | -8.308% |
| 2026-09-15 | 357.07 | 360.26 | 353.12 | 358.60 | +0.502% | 1,259,095 | -7.950% |
| 2026-09-14 | 357.88 | 359.15 | 355.64 | 356.81 | +0.256% | 910,008 | -7.489% |
| 2026-09-11 | 357.00 | 357.94 | 352.51 | 355.90 | +0.466% | 1,343,542 | -7.252% |
| 2026-09-10 | 353.55 | 355.74 | 352.29 | 354.25 | +0.448% | 851,076 | -6.820% |
| 2026-09-09 | 356.41 | 360.50 | 352.19 | 352.67 | -1.097% | 907,554 | -6.403% |
| 2026-09-08 | 358.70 | 361.00 | 355.14 | 356.58 | -0.782% | 1,090,022 | -7.429% |
| 2026-09-04 | 361.58 | 366.47 | 358.04 | 359.39 | -1.771% | 1,080,766 | -8.153% |
| 2026-09-03 | 366.75 | 367.25 | 359.50 | 365.87 | +0.494% | 1,485,534 | -9.779% |
| 2026-09-02 | 369.85 | 370.37 | 362.20 | 364.07 | -1.446% | 1,575,514 | -9.333% |
| 2026-09-01 | 371.50 | 375.31 | 367.41 | 369.41 | -0.522% | 1,269,600 | -10.644% |
| 2026-08-31 | 377.24 | 378.99 | 367.46 | 371.35 | -2.101% | 1,256,087 | -11.111% |
| 2026-08-28 | 381.07 | 381.08 | 377.66 | 379.32 | -0.195% | 624,561 | -12.978% |
| 2026-08-27 | 381.07 | 382.18 | 378.33 | 380.06 | -0.513% | 592,828 | -13.148% |
| 2026-08-26 | 378.05 | 382.99 | 378.02 | 382.02 | +1.445% | 819,989 | -13.594% |
| 2026-08-25 | 384.00 | 384.12 | 375.18 | 376.58 | -1.874% | 978,663 | -12.345% |
| 2026-08-24 | 384.48 | 386.41 | 381.53 | 383.77 | -0.135% | 824,748 | -13.988% |
| 2026-08-21 | 387.00 | 388.38 | 382.19 | 384.29 | -0.461% | 759,777 | -14.104% |
| 2026-08-20 | 391.18 | 394.68 | 385.18 | 386.07 | -1.598% | 933,086 | -14.500% |
| 2026-08-19 | 396.43 | 396.92 | 391.47 | 392.34 | -0.290% | 860,411 | -15.866% |
| 2026-08-18 | 393.93 | 395.98 | 392.66 | 393.48 | +0.598% | 619,783 | -16.110% |
| 2026-08-17 | 391.77 | 394.52 | 389.79 | 391.14 | -1.172% | 725,783 | -15.608% |
| 2026-08-14 | 394.28 | 396.16 | 392.60 | 395.78 | +0.718% | 472,385 | -16.598% |
| 2026-08-13 | 396.00 | 396.71 | 390.23 | 392.96 | -0.317% | 660,643 | -15.999% |
| 2026-08-12 | 390.42 | 396.05 | 389.01 | 394.21 | +0.592% | 716,111 | -16.265% |
| 2026-08-11 | 396.15 | 396.95 | 391.25 | 391.89 | -1.030% | 569,940 | -15.770% |
| 2026-08-10 | 393.00 | 397.20 | 392.05 | 395.97 | +1.000% | 779,796 | -16.638% |
| 2026-08-07 | 386.97 | 392.14 | 383.26 | 392.05 | +1.326% | 1,053,069 | -15.804% |
| 2026-08-06 | 387.68 | 388.90 | 384.78 | 386.92 | +0.739% | 650,399 | -14.688% |
| 2026-08-05 | 388.55 | 389.50 | 381.35 | 384.08 | -0.436% | 834,668 | -14.057% |
| 2026-08-04 | 384.09 | 388.36 | 378.87 | 385.76 | +0.871% | 1,502,583 | -14.431% |
| 2026-08-03 | 387.55 | 387.69 | 380.45 | 382.43 | -0.258% | 919,013 | -13.686% |
| 2026-07-31 | 382.38 | 384.67 | 376.82 | 383.42 | +0.319% | 1,524,377 | -13.909% |
| 2026-07-30 | 376.85 | 383.48 | 374.04 | 382.20 | +0.325% | 1,200,010 | -13.634% |
| 2026-07-29 | 398.80 | 400.00 | 380.96 | 380.96 | -3.110% | 1,936,151 | -13.353% |
| 2026-07-28 | 393.00 | 395.43 | 389.25 | 393.19 | +1.041% | 1,704,103 | -16.048% |
| 2026-07-27 | 389.10 | 392.57 | 386.47 | 389.14 | +0.618% | 1,194,888 | -15.174% |
| 2026-07-24 | 383.97 | 388.12 | 382.14 | 386.75 | +1.299% | 1,499,017 | -14.650% |
| 2026-07-23 | 378.37 | 387.69 | 376.47 | 381.79 | +2.313% | 1,685,796 | -13.541% |
| 2026-07-22 | 371.10 | 375.23 | 370.00 | 373.16 | +1.477% | 956,015 | -11.542% |
| 2026-07-21 | 368.94 | 373.69 | 361.24 | 367.73 | -0.774% | 1,036,959 | -10.236% |
| 2026-07-20 | 369.99 | 373.92 | 369.48 | 370.60 | +0.548% | 703,325 | -10.931% |
| 2026-07-17 | 370.58 | 376.59 | 366.52 | 368.58 | -0.065% | 1,279,206 | -10.443% |
| 2026-07-16 | 366.75 | 370.00 | 364.00 | 368.82 | +0.872% | 709,963 | -10.501% |
| 2026-07-15 | 370.58 | 372.50 | 364.49 | 365.63 | -1.047% | 1,199,202 | -9.720% |
| 2026-07-14 | 371.76 | 376.81 | 369.14 | 369.50 | -0.880% | 1,387,537 | -10.666% |
| 2026-07-13 | 375.84 | 377.53 | 369.68 | 372.78 | -0.608% | 978,590 | -11.452% |
| 2026-07-10 | 374.14 | 375.98 | 370.86 | 375.06 | +0.123% | 1,008,570 | -11.990% |
| 2026-07-09 | 371.35 | 374.65 | 369.30 | 374.60 | +0.077% | 758,609 | -11.882% |
| 2026-07-08 | 372.92 | 374.98 | 371.30 | 374.31 | -0.088% | 1,097,612 | -11.814% |
| 2026-07-07 | 380.00 | 380.71 | 373.56 | 374.64 | -0.594% | 736,976 | -11.891% |
| 2026-07-06 | 372.91 | 377.27 | 369.33 | 376.88 | +0.894% | 1,273,856 | -12.415% |
| 2026-07-02 | 365.31 | 373.60 | 364.96 | 373.54 | +2.943% | 1,293,331 | -11.632% |
| 2026-07-01 | 356.15 | 365.06 | 355.00 | 362.86 | +2.433% | 1,285,178 | -9.031% |
| 2026-06-30 | 349.10 | 354.57 | 346.56 | 354.24 | +1.773% | 1,049,952 | -6.817% |
| 2026-06-29 | 347.12 | 351.21 | 346.68 | 348.07 | +0.392% | 1,289,176 | -5.166% |
| 2026-06-26 | 346.49 | 350.58 | 344.35 | 346.71 | +0.583% | 1,783,448 | -4.794% |
| 2026-06-25 | 342.87 | 352.15 | 341.94 | 344.70 | +0.110% | 1,219,286 | -4.238% |
| 2026-06-24 | 350.68 | 351.96 | 343.92 | 344.32 | -1.718% | 1,696,276 | -4.133% |
| 2026-06-23 | 346.00 | 350.78 | 344.44 | 350.34 | +2.033% | 1,354,272 | -5.780% |
| 2026-06-22 | 347.08 | 348.18 | 340.81 | 343.36 | -1.900% | 1,674,191 | -3.865% |
| 2026-06-18 | 365.26 | 367.00 | 348.83 | 350.01 | -3.533% | 4,242,261 | -5.691% |
| 2026-06-17 | 361.34 | 366.80 | 361.20 | 362.83 | -0.352% | 1,341,049 | -9.024% |
| 2026-06-16 | 361.15 | 365.42 | 359.25 | 364.11 | +1.274% | 1,128,080 | -9.343% |
| 2026-06-15 | 360.60 | 362.50 | 357.21 | 359.53 | -0.192% | 1,586,017 | -8.188% |
| 2026-06-12 | 360.85 | 363.39 | 356.15 | 360.22 | +0.379% | 988,094 | -8.364% |
| 2026-06-11 | 348.81 | 363.83 | 346.19 | 358.86 | +5.216% | 1,709,152 | -8.017% |
| 2026-06-10 | 349.00 | 349.00 | 341.00 | 341.07 | -1.334% | 761,376 | -3.219% |
| 2026-06-09 | 340.87 | 346.75 | 340.87 | 345.68 | +1.414% | 1,423,403 | -4.510% |
| 2026-06-08 | 345.34 | 347.19 | 339.27 | 340.86 | -1.611% | 876,198 | -3.160% |
| 2026-06-05 | 343.14 | 347.32 | 342.75 | 346.44 | +1.447% | 1,192,314 | -4.719% |
| 2026-06-04 | 340.38 | 343.90 | 340.12 | 341.50 | +1.323% | 1,394,861 | -3.341% |
| 2026-06-03 | 335.71 | 341.97 | 335.02 | 337.04 | -0.169% | 878,936 | -2.062% |
| 2026-06-02 | 336.38 | 340.29 | 335.77 | 337.61 | -0.469% | 961,785 | -2.227% |
| 2026-06-01 | 343.35 | 344.32 | 338.17 | 339.20 | -2.197% | 854,599 | -2.686% |
| 2026-05-29 | 348.56 | 349.52 | 345.45 | 346.82 | -0.613% | 1,245,735 | -4.824% |
| 2026-05-28 | 345.89 | 351.36 | 342.50 | 348.96 | +1.830% | 1,099,004 | -5.407% |
| 2026-05-27 | 344.36 | 344.90 | 341.71 | 342.69 | -0.566% | 752,651 | -3.677% |
| 2026-05-26 | 345.04 | 345.27 | 341.32 | 344.64 | +0.510% | 1,270,334 | -4.222% |
| 2026-05-22 | 341.14 | 344.47 | 338.51 | 342.89 | +1.234% | 689,531 | -3.733% |
| 2026-05-21 | 338.00 | 339.97 | 334.66 | 338.71 | -0.306% | 612,055 | -2.545% |
| 2026-05-20 | 341.20 | 342.88 | 337.46 | 339.75 | -0.115% | 780,321 | -2.843% |
| 2026-05-19 | 343.09 | 343.22 | 339.12 | 340.14 | -0.866% | 748,098 | -2.955% |
| 2026-05-18 | 335.06 | 343.46 | 334.01 | 343.11 | +2.574% | 984,750 | -3.795% |
| 2026-05-15 | 339.88 | 341.91 | 333.29 | 334.50 | -1.797% | 1,236,467 | -1.318% |
| 2026-05-14 | 340.87 | 343.99 | 339.17 | 340.62 | -0.217% | 960,584 | -3.091% |
| 2026-05-13 | 343.94 | 343.94 | 339.98 | 341.36 | -1.472% | 898,326 | -3.301% |
| 2026-05-12 | 343.55 | 348.01 | 342.75 | 346.46 | +0.706% | 1,089,755 | -4.725% |
| 2026-05-11 | 345.24 | 348.61 | 341.81 | 344.03 | -0.721% | 1,895,598 | -4.052% |
| 2026-05-08 | 347.65 | 348.85 | 344.01 | 346.53 | -0.354% | 1,558,411 | -4.744% |
| 2026-05-07 | 347.25 | 349.00 | 344.28 | 347.76 | +0.141% | 1,361,447 | -5.081% |
| 2026-05-06 | 349.71 | 350.05 | 344.06 | 347.27 | -0.541% | 1,566,650 | -4.947% |
| 2026-05-05 | 351.09 | 351.41 | 344.38 | 349.16 | +0.023% | 1,163,106 | -5.462% |
| 2026-05-04 | 344.14 | 353.57 | 343.04 | 349.08 | +0.937% | 1,640,519 | -5.440% |
| 2026-05-01 | 345.48 | 347.04 | 341.52 | 345.84 | +0.447% | 1,480,904 | -4.554% |
| 2026-04-30 | 340.15 | 345.25 | 338.56 | 344.30 | +1.644% | 2,029,996 | -4.127% |
| 2026-04-29 | 338.08 | 349.61 | 333.91 | 338.73 | +7.986% | 3,587,751 | -2.551% |
| 2026-04-28 | 313.94 | 314.75 | 306.77 | 313.68 | +0.368% | 2,169,748 | +5.231% |
| 2026-04-27 | 313.43 | 318.83 | 312.03 | 312.53 | -0.217% | 1,412,301 | +5.619% |
| 2026-04-24 | 316.64 | 317.09 | 310.61 | 313.21 | -1.726% | 1,301,155 | +5.389% |
| 2026-04-23 | 321.35 | 322.94 | 315.54 | 318.71 | -0.633% | 1,632,929 | +3.571% |
| 2026-04-22 | 327.45 | 328.78 | 317.65 | 320.74 | -1.468% | 1,578,021 | +2.915% |
| 2026-04-21 | 330.47 | 331.05 | 323.97 | 325.52 | -1.993% | 1,635,954 | +1.404% |
| 2026-04-20 | 335.45 | 337.08 | 331.31 | 332.14 | -1.234% | 1,026,597 | -0.617% |
| 2026-04-17 | 334.81 | 338.59 | 334.02 | 336.29 | +0.409% | 1,309,785 | -1.844% |
| 2026-04-16 | 340.00 | 341.30 | 331.92 | 334.92 | -1.169% | 1,540,217 | -1.442% |
| 2026-04-15 | 340.54 | 341.89 | 337.09 | 338.88 | -0.294% | 1,305,217 | -2.594% |
| 2026-04-14 | 340.65 | 340.65 | 337.65 | 339.88 | -0.258% | 1,154,141 | -2.880% |
| 2026-04-13 | 336.59 | 341.38 | 336.25 | 340.76 | +1.674% | 1,622,828 | -3.131% |
| 2026-04-10 | 342.31 | 342.98 | 332.76 | 335.15 | -2.544% | 1,695,461 | -1.510% |
| 2026-04-09 | 348.17 | 350.43 | 343.52 | 343.90 | -1.748% | 1,400,082 | -4.016% |
| 2026-04-08 | 346.86 | 350.34 | 343.00 | 350.02 | +0.456% | 1,462,267 | -5.694% |
| 2026-04-07 | 349.47 | 350.97 | 345.93 | 348.43 | -0.842% | 674,996 | -5.264% |
| 2026-04-06 | 348.41 | 351.84 | 346.19 | 351.39 | +0.659% | 769,005 | -6.062% |
| 2026-04-02 | 347.50 | 352.90 | 347.05 | 349.09 | -0.411% | 1,103,160 | -5.443% |
| 2026-04-01 | 346.81 | 353.03 | 345.10 | 350.53 | +2.130% | 1,118,151 | -5.831% |
| 2026-03-31 | 344.63 | 348.71 | 340.19 | 343.22 | +0.713% | 1,806,742 | -3.826% |
| 2026-03-30 | 350.70 | 352.25 | 337.81 | 340.79 | -1.722% | 1,561,692 | -3.140% |
| 2026-03-27 | 353.72 | 355.67 | 345.68 | 346.76 | -2.398% | 1,505,705 | -4.807% |
| 2026-03-26 | 351.95 | 356.42 | 351.73 | 355.28 | +0.789% | 1,446,726 | -7.090% |
| 2026-03-25 | 349.56 | 354.10 | 347.75 | 352.50 | +1.811% | 1,702,645 | -6.357% |
| 2026-03-24 | 344.24 | 348.42 | 343.78 | 346.23 | -0.328% | 1,145,138 | -4.662% |
| 2026-03-23 | 350.55 | 351.49 | 342.82 | 347.37 | +0.460% | 1,109,147 | -4.975% |
| 2026-03-20 | 349.01 | 352.05 | 343.08 | 345.78 | -1.101% | 2,893,971 | -4.538% |
| 2026-03-19 | 350.00 | 352.01 | 343.58 | 349.63 | -1.056% | 1,029,869 | -5.589% |
| 2026-03-18 | 357.18 | 358.60 | 353.36 | 353.36 | -0.822% | 1,382,215 | -6.585% |
| 2026-03-17 | 354.75 | 356.79 | 352.28 | 356.29 | +0.545% | 1,017,505 | -7.354% |
| 2026-03-16 | 353.05 | 357.23 | 351.40 | 354.36 | +0.808% | 1,185,660 | -6.849% |
| 2026-03-13 | 357.46 | 359.82 | 350.40 | 351.52 | -1.044% | 985,605 | -6.096% |
| 2026-03-12 | 349.57 | 357.55 | 349.00 | 355.23 | +0.390% | 1,227,794 | -7.077% |
| 2026-03-11 | 352.91 | 356.00 | 351.18 | 353.85 | -0.489% | 992,375 | -6.715% |
| 2026-03-10 | 359.84 | 361.36 | 354.69 | 355.59 | -1.765% | 973,190 | -7.171% |
| 2026-03-09 | 362.53 | 364.00 | 355.58 | 361.98 | -0.415% | 1,444,868 | -8.810% |
| 2026-03-06 | 360.22 | 364.40 | 354.52 | 363.49 | +0.773% | 1,161,766 | -9.189% |
| 2026-03-05 | 364.51 | 366.11 | 354.54 | 360.70 | -1.480% | 1,439,851 | -8.486% |
| 2026-03-04 | 366.00 | 366.75 | 359.28 | 366.12 | +0.389% | 1,262,955 | -9.841% |
| 2026-03-03 | 363.09 | 366.50 | 358.21 | 364.70 | -0.022% | 1,850,312 | -9.490% |
| 2026-03-02 | 362.43 | 366.06 | 359.15 | 364.78 | +2.165% | 1,508,034 | -9.510% |
| 2026-02-27 | 351.12 | 357.79 | 348.88 | 357.05 | +1.805% | 1,201,605 | -7.551% |
| 2026-02-26 | 344.48 | 350.75 | 341.76 | 350.72 | +2.209% | 1,002,811 | -5.882% |
| 2026-02-25 | 352.04 | 352.90 | 337.32 | 343.14 | -2.289% | 1,281,876 | -3.803% |
| 2026-02-24 | 347.98 | 353.04 | 346.00 | 351.18 | +0.630% | 682,199 | -6.005% |
| 2026-02-23 | 352.35 | 354.00 | 348.29 | 348.98 | -0.694% | 859,034 | -5.413% |
| 2026-02-20 | 354.21 | 354.65 | 348.69 | 351.42 | -0.824% | 894,550 | -6.070% |
| 2026-02-19 | 348.12 | 356.39 | 348.12 | 354.34 | +1.388% | 918,389 | -6.844% |
| 2026-02-18 | 344.86 | 349.55 | 343.68 | 349.49 | +2.035% | 1,232,447 | -5.551% |
| 2026-02-17 | 346.97 | 350.00 | 340.09 | 342.52 | -1.473% | 1,699,450 | -3.629% |
| 2026-02-13 | 341.97 | 349.44 | 341.66 | 347.64 | +2.022% | 1,533,705 | -5.048% |
| 2026-02-12 | 348.72 | 352.54 | 340.36 | 340.75 | -1.614% | 2,063,608 | -3.128% |
| 2026-02-11 | 361.09 | 361.42 | 345.12 | 346.34 | -3.481% | 1,952,356 | -4.692% |
| 2026-02-10 | 361.49 | 361.50 | 356.28 | 358.83 | -0.353% | 694,275 | -8.009% |
| 2026-02-09 | 360.40 | 363.37 | 359.60 | 360.10 | +0.008% | 807,432 | -8.334% |
| 2026-02-06 | 354.55 | 361.65 | 354.01 | 360.07 | +2.278% | 1,095,737 | -8.326% |
| 2026-02-05 | 350.60 | 356.63 | 347.81 | 352.05 | -0.374% | 1,215,529 | -6.238% |
| 2026-02-04 | 355.56 | 357.23 | 346.81 | 353.37 | -0.546% | 1,647,503 | -6.588% |
| 2026-02-03 | 349.08 | 355.80 | 346.98 | 355.31 | +2.581% | 1,899,154 | -7.098% |
| 2026-02-02 | 349.29 | 350.52 | 344.02 | 346.37 | -1.344% | 1,571,606 | -4.700% |
| 2026-01-30 | 347.25 | 353.28 | 347.16 | 351.09 | +0.326% | 2,058,323 | -5.981% |
| 2026-01-29 | 353.96 | 359.08 | 346.56 | 349.95 | -1.887% | 1,766,573 | -5.675% |
| 2026-01-28 | 351.79 | 359.67 | 343.80 | 356.68 | -2.711% | 2,327,169 | -7.455% |
| 2026-01-27 | 364.50 | 367.97 | 362.10 | 366.62 | +0.847% | 1,389,773 | -9.964% |
| 2026-01-26 | 363.31 | 364.67 | 360.00 | 363.54 | +0.074% | 1,484,401 | -9.201% |
| 2026-01-23 | 366.59 | 369.00 | 361.76 | 363.27 | -0.700% | 1,181,608 | -9.134% |
| 2026-01-22 | 364.81 | 366.99 | 362.63 | 365.83 | +0.288% | 869,410 | -9.770% |
| 2026-01-21 | 360.18 | 367.01 | 359.75 | 364.78 | +1.562% | 1,076,144 | -9.510% |
| 2026-01-20 | 366.25 | 369.00 | 358.52 | 359.17 | -2.235% | 1,704,214 | -8.096% |
| 2026-01-16 | 367.27 | 369.70 | 365.42 | 367.38 | -0.355% | 1,903,975 | -10.150% |
| 2026-01-15 | 365.27 | 368.78 | 360.13 | 368.69 | +0.735% | 1,507,519 | -10.470% |
| 2026-01-14 | 361.88 | 366.01 | 359.67 | 366.00 | +0.743% | 1,167,198 | -9.811% |
| 2026-01-13 | 365.11 | 366.13 | 359.99 | 363.30 | +0.654% | 1,242,913 | -9.141% |
| 2026-01-12 | 356.35 | 361.10 | 354.29 | 360.94 | +1.992% | 1,548,079 | -8.547% |
| 2026-01-09 | 352.94 | 356.63 | 351.65 | 353.89 | +0.697% | 1,981,376 | -6.725% |
| 2026-01-08 | 356.77 | 367.65 | 350.62 | 351.44 | +1.678% | 2,630,073 | -6.075% |
| 2026-01-07 | 362.00 | 363.00 | 345.34 | 345.64 | -4.178% | 2,049,823 | -4.499% |
| 2026-01-06 | 357.89 | 361.94 | 356.97 | 360.71 | +1.448% | 1,387,580 | -8.489% |
| 2026-01-05 | 347.92 | 356.32 | 346.03 | 355.56 | +3.541% | 2,203,637 | -7.163% |
| 2026-01-02 | 336.54 | 343.47 | 334.28 | 343.40 | +2.002% | 972,096 | -3.876% |
| 2025-12-31 | 340.07 | 340.99 | 336.48 | 336.66 | -0.828% | 522,835 | -1.952% |
| 2025-12-30 | 340.38 | 341.00 | 339.21 | 339.47 | -0.297% | 662,614 | -2.763% |
| 2025-12-29 | 341.94 | 343.73 | 340.35 | 340.48 | -0.503% | 783,390 | -3.052% |
| 2025-12-26 | 344.87 | 346.07 | 341.43 | 342.20 | -0.924% | 464,562 | -3.539% |
| 2025-12-24 | 343.53 | 346.27 | 343.51 | 345.39 | +0.451% | 314,048 | -4.430% |
| 2025-12-23 | 345.67 | 347.44 | 343.18 | 343.84 | -0.391% | 1,246,803 | -3.999% |
| 2025-12-22 | 338.87 | 345.67 | 337.44 | 345.19 | +1.718% | 1,197,943 | -4.374% |
| 2025-12-19 | 337.87 | 341.42 | 337.00 | 339.36 | +0.599% | 2,663,527 | -2.732% |
| 2025-12-18 | 337.22 | 340.43 | 336.44 | 337.34 | +0.276% | 992,663 | -2.149% |
| 2025-12-17 | 336.40 | 339.53 | 333.05 | 336.41 | -0.320% | 1,003,731 | -1.879% |
| 2025-12-16 | 342.40 | 342.52 | 334.72 | 337.49 | -0.939% | 966,276 | -2.193% |
| 2025-12-15 | 338.32 | 341.21 | 337.37 | 340.69 | +0.948% | 1,382,490 | -3.111% |
| 2025-12-12 | 340.86 | 341.95 | 336.73 | 337.49 | -1.168% | 1,226,933 | -2.193% |
| 2025-12-11 | 342.36 | 344.53 | 340.12 | 341.48 | -0.219% | 1,326,207 | -3.335% |
| 2025-12-10 | 333.74 | 344.94 | 333.53 | 342.23 | +2.381% | 1,654,529 | -3.547% |
| 2025-12-09 | 335.97 | 339.15 | 333.62 | 334.27 | -0.518% | 1,033,776 | -1.250% |
| 2025-12-08 | 337.95 | 339.05 | 334.35 | 336.01 | -0.385% | 1,435,574 | -1.762% |
| 2025-12-05 | 341.01 | 341.50 | 333.99 | 337.31 | -1.285% | 1,317,905 | -2.140% |
| 2025-12-04 | 338.19 | 342.83 | 338.19 | 341.70 | +1.071% | 1,412,697 | -3.398% |
| 2025-12-03 | 336.75 | 338.48 | 333.53 | 338.08 | +0.679% | 985,276 | -2.363% |
| 2025-12-02 | 334.34 | 337.41 | 332.90 | 335.80 | +1.029% | 980,184 | -1.700% |
| 2025-12-01 | 339.63 | 340.31 | 332.08 | 332.38 | -2.708% | 1,193,749 | -0.689% |
| 2025-11-28 | 340.47 | 342.09 | 339.60 | 341.63 | +0.468% | 361,448 | -3.378% |
| 2025-11-26 | 341.14 | 342.30 | 338.79 | 340.04 | -0.302% | 693,449 | -2.926% |
| 2025-11-25 | 338.79 | 343.06 | 338.79 | 341.07 | +0.869% | 1,498,670 | -3.219% |
| 2025-11-24 | 337.19 | 339.93 | 334.35 | 338.13 | -0.649% | 1,476,497 | -2.378% |
| 2025-11-21 | 339.01 | 342.21 | 335.45 | 340.34 | +0.265% | 1,358,421 | -3.012% |
| 2025-11-20 | 347.13 | 349.47 | 338.93 | 339.44 | -1.055% | 892,538 | -2.755% |
| 2025-11-19 | 339.27 | 343.38 | 336.29 | 343.06 | +0.519% | 1,253,644 | -3.781% |
| 2025-11-18 | 343.57 | 344.90 | 340.54 | 341.29 | -0.143% | 1,208,784 | -3.282% |
| 2025-11-17 | 345.67 | 346.77 | 341.24 | 341.78 | -0.718% | 908,982 | -3.420% |
| 2025-11-14 | 341.83 | 345.59 | 339.10 | 344.25 | +0.055% | 1,081,538 | -4.113% |
| 2025-11-13 | 349.58 | 350.00 | 342.75 | 344.06 | -1.542% | 975,800 | -4.060% |
| 2025-11-12 | 351.90 | 353.74 | 349.38 | 349.45 | -0.843% | 941,424 | -5.540% |
| 2025-11-11 | 349.46 | 353.49 | 348.09 | 352.42 | +0.838% | 670,995 | -6.336% |
| 2025-11-10 | 345.91 | 349.98 | 344.34 | 349.49 | +0.910% | 924,141 | -5.551% |
| 2025-11-07 | 341.81 | 347.15 | 338.81 | 346.34 | +1.775% | 1,209,005 | -4.692% |
| 2025-11-06 | 343.11 | 344.29 | 339.74 | 340.30 | -0.761% | 899,002 | -3.000% |
| 2025-11-05 | 342.38 | 346.54 | 341.05 | 342.91 | -0.163% | 1,088,686 | -3.739% |
| 2025-11-04 | 340.79 | 345.23 | 339.00 | 343.47 | +0.468% | 1,254,771 | -3.896% |
| 2025-11-03 | 344.00 | 344.05 | 339.44 | 341.87 | -0.879% | 1,352,621 | -3.446% |
| 2025-10-31 | 344.56 | 345.43 | 341.35 | 344.90 | +0.070% | 1,520,430 | -4.294% |
| 2025-10-30 | 344.10 | 349.25 | 343.86 | 344.66 | +0.344% | 1,304,200 | -4.227% |
| 2025-10-29 | 345.26 | 346.08 | 339.78 | 343.48 | -0.923% | 1,712,479 | -3.898% |
| 2025-10-28 | 352.03 | 352.65 | 346.60 | 346.68 | -2.004% | 926,792 | -4.785% |
| 2025-10-27 | 353.78 | 355.84 | 346.33 | 353.77 | +0.855% | 1,675,124 | -6.694% |
| 2025-10-24 | 357.00 | 360.50 | 343.52 | 350.77 | +2.714% | 2,098,198 | -5.896% |
| 2025-10-23 | 339.56 | 342.70 | 339.25 | 341.50 | +0.964% | 1,198,935 | -3.341% |
| 2025-10-22 | 341.24 | 342.28 | 338.09 | 338.24 | -0.719% | 1,171,945 | -2.410% |
| 2025-10-21 | 337.91 | 341.77 | 337.91 | 340.69 | +1.038% | 946,569 | -3.111% |
| 2025-10-20 | 333.00 | 337.94 | 331.75 | 337.19 | +1.824% | 823,620 | -2.106% |
| 2025-10-17 | 328.92 | 332.16 | 328.21 | 331.15 | +0.169% | 916,715 | -0.320% |
| 2025-10-16 | 332.44 | 333.38 | 329.51 | 330.59 | -0.437% | 787,852 | -0.151% |
| 2025-10-15 | 335.93 | 339.99 | 327.33 | 332.04 | -1.031% | 1,018,373 | -0.587% |
| 2025-10-14 | 333.63 | 338.78 | 333.00 | 335.50 | +0.332% | 862,654 | -1.613% |
| 2025-10-13 | 333.10 | 336.80 | 332.24 | 334.39 | +0.436% | 839,500 | -1.286% |
| 2025-10-10 | 340.86 | 342.00 | 332.80 | 332.94 | -2.868% | 927,300 | -0.856% |
| 2025-10-09 | 346.28 | 347.31 | 342.23 | 342.77 | -1.059% | 798,406 | -3.699% |
| 2025-10-08 | 345.22 | 347.24 | 343.43 | 346.44 | +0.876% | 774,259 | -4.719% |
| 2025-10-07 | 344.56 | 347.37 | 342.85 | 343.43 | -0.886% | 740,654 | -3.884% |
| 2025-10-06 | 344.52 | 347.37 | 343.39 | 346.50 | +0.838% | 886,010 | -4.736% |
| 2025-10-03 | 341.97 | 345.22 | 341.25 | 343.62 | +0.754% | 710,634 | -3.937% |
| 2025-10-02 | 339.56 | 341.68 | 338.07 | 341.05 | +0.088% | 943,173 | -3.214% |
| 2025-10-01 | 337.90 | 341.19 | 336.31 | 340.75 | -0.073% | 1,162,604 | -3.128% |
| 2025-09-30 | 332.13 | 341.02 | 332.13 | 341.00 | +2.658% | 1,622,883 | -3.199% |
| 2025-09-29 | 335.00 | 337.52 | 331.33 | 332.17 | +0.554% | 1,693,329 | -0.626% |
| 2025-09-26 | 326.43 | 330.63 | 326.21 | 330.34 | +1.822% | 1,043,599 | -0.076% |
| 2025-09-25 | 325.32 | 328.52 | 322.50 | 324.43 | +0.250% | 1,014,071 | +1.745% |
| 2025-09-24 | 321.87 | 325.45 | 321.26 | 323.62 | +0.130% | 1,452,719 | +1.999% |
| 2025-09-23 | 322.61 | 325.74 | 321.12 | 323.20 | +0.167% | 1,251,008 | +2.132% |
| 2025-09-22 | 323.00 | 324.28 | 320.91 | 322.66 | -0.438% | 1,354,971 | +2.303% |
| 2025-09-19 | 325.36 | 325.71 | 321.92 | 324.08 | -0.151% | 2,654,675 | +1.854% |
| 2025-09-18 | 323.97 | 325.42 | 322.48 | 324.57 | -0.218% | 1,096,263 | +1.701% |
| 2025-09-17 | 326.78 | 328.47 | 324.54 | 325.28 | -0.343% | 1,343,906 | +1.479% |
| 2025-09-16 | 327.85 | 329.46 | 325.96 | 326.40 | -0.177% | 1,350,682 | +1.131% |
| 2025-09-15 | 326.50 | 328.27 | 325.68 | 326.98 | +0.254% | 694,860 | +0.951% |
| 2025-09-12 | 330.00 | 330.18 | 325.77 | 326.15 | -1.053% | 578,818 | +1.208% |
| 2025-09-11 | 322.93 | 330.00 | 322.11 | 329.62 | +2.034% | 834,086 | +0.143% |
| 2025-09-10 | 320.78 | 323.77 | 320.64 | 323.05 | +0.535% | 709,159 | +2.179% |
| 2025-09-09 | 321.90 | 322.40 | 318.81 | 321.33 | -0.431% | 789,833 | +2.726% |
| 2025-09-08 | 322.50 | 323.14 | 319.73 | 322.72 | -0.043% | 810,345 | +2.284% |
| 2025-09-05 | 324.00 | 324.20 | 320.36 | 322.86 | +0.130% | 860,975 | +2.239% |
| 2025-09-04 | 323.27 | 323.75 | 320.91 | 322.44 | -0.115% | 943,865 | +2.373% |
| 2025-09-03 | 324.16 | 324.44 | 321.16 | 322.81 | -0.487% | 658,019 | +2.255% |
| 2025-09-02 | 324.38 | 324.88 | 322.02 | 324.39 | -0.055% | 874,265 | +1.757% |
| 2025-08-29 | 325.15 | 326.00 | 323.71 | 324.57 | -0.105% | 670,208 | +1.701% |
| 2025-08-28 | 325.52 | 326.02 | 323.13 | 324.91 | -0.169% | 801,158 | +1.594% |
| 2025-08-27 | 322.81 | 325.82 | 322.81 | 325.46 | +1.018% | 847,229 | +1.423% |
| 2025-08-26 | 319.00 | 322.85 | 319.00 | 322.18 | +0.716% | 952,345 | +2.455% |
| 2025-08-25 | 319.84 | 322.20 | 319.83 | 319.89 | +0.088% | 804,081 | +3.189% |
| 2025-08-22 | 318.22 | 320.88 | 317.61 | 319.61 | +0.973% | 917,339 | +3.279% |
| 2025-08-21 | 316.87 | 318.10 | 315.84 | 316.53 | -0.299% | 717,462 | +4.284% |
| 2025-08-20 | 317.40 | 318.64 | 316.44 | 317.48 | +0.341% | 798,878 | +3.972% |
| 2025-08-19 | 312.68 | 316.47 | 312.66 | 316.40 | +0.899% | 748,586 | +4.327% |
| 2025-08-18 | 313.75 | 316.12 | 313.15 | 313.58 | -0.035% | 818,379 | +5.265% |
| 2025-08-15 | 315.96 | 315.96 | 313.31 | 313.69 | -0.681% | 900,721 | +5.228% |
| 2025-08-14 | 319.63 | 321.00 | 315.84 | 315.84 | -0.520% | 843,155 | +4.512% |
| 2025-08-13 | 314.75 | 317.73 | 313.92 | 317.49 | +1.108% | 813,511 | +3.969% |
| 2025-08-12 | 314.48 | 315.36 | 312.21 | 314.01 | -0.292% | 1,034,393 | +5.121% |
| 2025-08-11 | 313.99 | 315.10 | 313.20 | 314.93 | +0.255% | 1,004,690 | +4.814% |
| 2025-08-08 | 312.98 | 315.81 | 312.82 | 314.13 | +0.448% | 1,157,316 | +5.081% |
| 2025-08-07 | 314.00 | 314.69 | 309.73 | 312.73 | -0.717% | 954,373 | +5.551% |
| 2025-08-06 | 314.98 | 317.00 | 313.00 | 314.99 | +0.392% | 893,434 | +4.794% |
| 2025-08-05 | 312.19 | 314.67 | 311.98 | 313.76 | +0.313% | 1,017,686 | +5.205% |
| 2025-08-04 | 311.03 | 313.20 | 310.32 | 312.78 | +0.656% | 852,490 | +5.534% |
| 2025-08-01 | 309.65 | 311.35 | 306.03 | 310.74 | -0.279% | 891,169 | +6.227% |
| 2025-07-31 | 311.35 | 313.31 | 310.30 | 311.61 | -0.183% | 1,647,998 | +5.930% |
| 2025-07-30 | 315.10 | 315.37 | 310.47 | 312.18 | -0.801% | 1,518,230 | +5.737% |
| 2025-07-29 | 316.00 | 316.96 | 313.43 | 314.70 | +0.511% | 1,140,810 | +4.890% |
| 2025-07-28 | 313.67 | 313.67 | 311.08 | 313.10 | -0.293% | 1,153,627 | +5.426% |
| 2025-07-25 | 314.04 | 314.98 | 311.00 | 314.02 | -0.070% | 1,218,178 | +5.118% |
| 2025-07-24 | 319.00 | 322.50 | 314.00 | 314.24 | -0.852% | 1,641,529 | +5.044% |
| 2025-07-23 | 310.00 | 318.77 | 308.63 | 316.94 | +6.499% | 2,415,764 | +4.149% |
| 2025-07-22 | 295.18 | 298.91 | 293.95 | 297.60 | +0.185% | 1,597,411 | +10.917% |
| 2025-07-21 | 298.97 | 300.00 | 296.96 | 297.05 | -0.646% | 1,065,755 | +11.123% |
| 2025-07-18 | 300.60 | 301.51 | 297.77 | 298.98 | -0.370% | 1,636,211 | +10.405% |
| 2025-07-17 | 300.00 | 301.54 | 298.50 | 300.09 | +0.030% | 1,227,409 | +9.997% |
| 2025-07-16 | 301.14 | 302.00 | 297.89 | 300.00 | -0.283% | 1,142,951 | +10.030% |
| 2025-07-15 | 304.40 | 305.33 | 300.72 | 300.85 | -1.312% | 1,147,170 | +9.719% |
| 2025-07-14 | 302.10 | 305.73 | 301.44 | 304.85 | +0.877% | 1,147,148 | +8.279% |
| 2025-07-11 | 302.90 | 303.37 | 301.21 | 302.20 | -0.389% | 952,711 | +9.229% |
| 2025-07-10 | 299.93 | 304.22 | 298.92 | 303.38 | +1.140% | 1,362,953 | +8.804% |
| 2025-07-09 | 297.93 | 300.00 | 296.84 | 299.96 | +1.116% | 1,134,634 | +10.045% |
| 2025-07-08 | 296.87 | 301.55 | 295.50 | 296.65 | +0.679% | 1,427,226 | +11.273% |
| 2025-07-07 | 295.01 | 297.72 | 293.72 | 294.65 | -0.037% | 979,110 | +12.028% |
| 2025-07-03 | 293.07 | 295.43 | 292.34 | 294.76 | +0.286% | 646,636 | +11.986% |
| 2025-07-02 | 294.12 | 294.33 | 290.30 | 293.92 | -0.156% | 1,086,664 | +12.306% |
| 2025-07-01 | 291.63 | 294.40 | 289.40 | 294.38 | +0.933% | 1,468,842 | +12.131% |
| 2025-06-30 | 291.57 | 293.14 | 290.64 | 291.66 | +0.316% | 1,184,183 | +13.176% |
| 2025-06-27 | 289.83 | 291.60 | 288.62 | 290.74 | -0.223% | 2,268,340 | +13.534% |
| 2025-06-26 | 287.49 | 292.91 | 286.36 | 291.39 | +1.917% | 1,857,895 | +13.281% |
| 2025-06-25 | 283.55 | 287.25 | 281.13 | 285.91 | +1.729% | 2,206,095 | +15.452% |
| 2025-06-24 | 280.53 | 281.97 | 278.23 | 281.05 | -0.450% | 1,127,373 | +17.449% |
| 2025-06-23 | 280.08 | 283.38 | 279.64 | 282.32 | +1.270% | 1,205,558 | +16.921% |
| 2025-06-20 | 279.45 | 280.08 | 275.49 | 278.78 | +0.090% | 1,518,769 | +18.405% |
| 2025-06-18 | 281.30 | 283.87 | 278.26 | 278.53 | -0.985% | 731,930 | +18.511% |
| 2025-06-17 | 280.08 | 281.83 | 277.36 | 281.30 | +0.720% | 984,518 | +17.344% |
| 2025-06-16 | 283.23 | 283.99 | 278.23 | 279.29 | -1.311% | 927,511 | +18.189% |
| 2025-06-13 | 284.50 | 286.80 | 281.86 | 283.00 | +1.097% | 1,649,343 | +16.640% |
| 2025-06-12 | 275.22 | 279.96 | 274.88 | 279.93 | +1.486% | 753,684 | +17.919% |
| 2025-06-11 | 276.46 | 277.01 | 268.10 | 275.83 | -0.555% | 969,986 | +19.672% |
| 2025-06-10 | 277.73 | 278.85 | 276.17 | 277.37 | +0.022% | 1,008,350 | +19.007% |
| 2025-06-09 | 276.23 | 278.07 | 273.81 | 277.31 | +0.300% | 789,562 | +19.033% |
| 2025-06-06 | 275.48 | 278.07 | 275.19 | 276.48 | +0.751% | 647,079 | +19.390% |
| 2025-06-05 | 275.97 | 275.97 | 272.65 | 274.42 | -0.222% | 871,030 | +20.286% |
| 2025-06-04 | 276.55 | 277.32 | 274.81 | 275.03 | -0.366% | 772,728 | +20.020% |
| 2025-06-03 | 275.76 | 276.86 | 273.58 | 276.04 | +0.120% | 1,051,028 | +19.580% |
| 2025-06-02 | 277.84 | 277.84 | 273.86 | 275.71 | -0.998% | 1,001,790 | +19.724% |
| 2025-05-30 | 275.56 | 278.95 | 274.12 | 278.49 | +1.195% | 1,657,667 | +18.528% |
| 2025-05-29 | 272.95 | 275.45 | 271.19 | 275.20 | +0.570% | 992,226 | +19.945% |
| 2025-05-28 | 279.65 | 280.00 | 273.21 | 273.64 | -2.002% | 1,006,335 | +20.629% |
| 2025-05-27 | 277.05 | 279.82 | 276.31 | 279.23 | +1.631% | 1,053,318 | +18.214% |
| 2025-05-23 | 274.75 | 275.63 | 273.26 | 274.75 | -0.823% | 835,881 | +20.142% |
| 2025-05-22 | 276.97 | 278.79 | 275.20 | 277.03 | -0.241% | 1,034,898 | +19.153% |
| 2025-05-21 | 281.01 | 281.95 | 276.90 | 277.70 | -1.374% | 997,231 | +18.866% |
| 2025-05-20 | 280.17 | 282.88 | 280.17 | 281.57 | +0.071% | 734,745 | +17.232% |
| 2025-05-19 | 280.72 | 282.91 | 279.30 | 281.37 | +0.235% | 802,139 | +17.315% |
| 2025-05-16 | 280.16 | 280.72 | 278.35 | 280.71 | +0.790% | 1,173,839 | +17.591% |
| 2025-05-15 | 272.55 | 278.89 | 271.30 | 278.51 | +2.889% | 1,396,795 | +18.520% |
| 2025-05-14 | 272.60 | 273.22 | 267.39 | 270.69 | -0.853% | 1,000,919 | +21.944% |
| 2025-05-13 | 275.96 | 277.00 | 272.97 | 273.02 | -1.166% | 1,100,842 | +20.903% |
| 2025-05-12 | 274.10 | 276.48 | 269.50 | 276.24 | +1.723% | 1,158,919 | +19.494% |
| 2025-05-09 | 273.35 | 273.67 | 269.41 | 271.56 | -0.154% | 1,029,203 | +21.553% |
| 2025-05-08 | 269.93 | 274.57 | 269.93 | 271.98 | +0.939% | 1,339,521 | +21.366% |
| 2025-05-07 | 270.10 | 271.48 | 268.22 | 269.45 | -0.429% | 861,660 | +22.505% |
| 2025-05-06 | 271.24 | 272.00 | 268.45 | 270.61 | -0.562% | 994,505 | +21.980% |
| 2025-05-05 | 273.70 | 274.16 | 271.67 | 272.14 | -0.326% | 1,156,608 | +21.294% |
| 2025-05-02 | 275.00 | 276.24 | 266.98 | 273.03 | +0.560% | 1,637,835 | +20.899% |
| 2025-05-01 | 271.51 | 273.28 | 269.24 | 271.51 | -0.224% | 1,319,923 | +21.576% |
| 2025-04-30 | 272.85 | 273.03 | 268.29 | 272.12 | +0.015% | 1,388,940 | +21.303% |
| 2025-04-29 | 272.00 | 273.40 | 270.92 | 272.08 | +0.051% | 1,002,088 | +21.321% |
| 2025-04-28 | 272.93 | 275.10 | 269.63 | 271.94 | -0.011% | 1,031,061 | +21.383% |
| 2025-04-25 | 273.33 | 273.52 | 268.18 | 271.97 | +0.096% | 947,680 | +21.370% |
| 2025-04-24 | 264.93 | 272.27 | 262.84 | 271.71 | +2.250% | 1,835,079 | +21.486% |
| 2025-04-23 | 271.63 | 272.88 | 263.60 | 265.73 | -3.301% | 2,245,879 | +24.220% |
| 2025-04-22 | 271.68 | 275.67 | 266.89 | 274.80 | +0.593% | 3,048,733 | +20.120% |
| 2025-04-21 | 275.01 | 276.25 | 270.60 | 273.18 | -1.050% | 1,423,111 | +20.832% |
| 2025-04-17 | 275.54 | 278.41 | 273.35 | 276.08 | -0.199% | 1,722,008 | +19.563% |
| 2025-04-16 | 277.56 | 280.79 | 275.21 | 276.63 | -0.184% | 1,964,518 | +19.325% |
| 2025-04-15 | 277.91 | 280.93 | 276.32 | 277.14 | -0.588% | 1,544,899 | +19.106% |
| 2025-04-14 | 276.83 | 280.39 | 273.89 | 278.78 | 0.000% | 1,244,658 | +18.405% |